Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy and Water Development Corp (OP: EAWD )

0.0608 -0.0039 (-6.03%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.3995 0.3995 0.3795 0.3800 56,310 +0.01(+1.60%)
Jul 29, 2021 0.3925 0.4000 0.3740 0.3740 33,806 +0.00(+0.00%)
Jul 28, 2021 0.3905 0.3910 0.3700 0.3740 112,724 -0.03(-6.50%)
Jul 27, 2021 0.4000 0.4000 0.3650 0.4000 142,606 +0.00(+0.00%)
Jul 26, 2021 0.3990 0.4000 0.3700 0.4000 40,830 +0.02(+5.26%)
Jul 23, 2021 0.3989 0.3989 0.3725 0.3800 43,373 +0.00(+0.00%)
Jul 22, 2021 0.3990 0.3990 0.3800 0.3800 27,648 -0.02(-4.76%)
Jul 21, 2021 0.3992 0.3995 0.3805 0.3990 44,810 +0.03(+7.84%)
Jul 20, 2021 0.3800 0.3900 0.3700 0.3700 60,037 +0.00(+0.00%)
Jul 19, 2021 0.3400 0.3700 0.3000 0.3700 63,181 +0.05(+15.26%)
Jul 16, 2021 0.2800 0.3210 0.2560 0.3210 21,254 +0.04(+14.64%)
Jul 15, 2021 0.3400 0.3501 0.2610 0.2800 75,138 -0.07(-20.02%)
Jul 14, 2021 0.3520 0.3700 0.3400 0.3501 37,448 -0.04(-10.23%)
Jul 13, 2021 0.3890 0.4045 0.3800 0.3900 53,385 +0.02(+5.23%)
Jul 12, 2021 0.3800 0.3827 0.3700 0.3706 8,150 -0.02(-4.85%)
Jul 09, 2021 0.3895 0.3895 0.3700 0.3895 1,545 +0.02(+6.71%)
Jul 08, 2021 0.3895 0.3895 0.3600 0.3650 117,398 -0.02(-6.15%)
Jul 07, 2021 0.3705 0.3889 0.3705 0.3889 11,114 +0.01(+2.34%)
Jul 06, 2021 0.3948 0.3995 0.3700 0.3800 213,995 -0.01(-2.81%)
Jul 02, 2021 0.4000 0.4000 0.3900 0.3910 9,219 -0.01(-2.25%)
Jul 01, 2021 0.4000 0.4000 0.3799 0.4000 33,198 +0.02(+5.26%)
Jun 30, 2021 0.4000 0.4000 0.3600 0.3800 83,900 +0.02(+5.56%)
Jun 29, 2021 0.3795 0.4000 0.3599 0.3600 76,692 +0.00(+0.00%)
Jun 28, 2021 0.3310 0.3900 0.3310 0.3600 34,651 -0.01(-2.70%)
Jun 25, 2021 0.3500 0.3795 0.3270 0.3700 55,007 +0.03(+8.82%)
Jun 24, 2021 0.3699 0.3699 0.3400 0.3400 69,606 +0.00(+0.00%)
Jun 23, 2021 0.3802 0.3802 0.3400 0.3400 31,307 -0.04(-10.57%)
Jun 22, 2021 0.3601 0.4047 0.3601 0.3802 40,107 +0.01(+2.76%)
Jun 21, 2021 0.4030 0.4030 0.3600 0.3700 47,292 +0.01(+2.78%)
Jun 18, 2021 0.3950 0.4200 0.3600 0.3600 93,908 +0.01(+2.86%)
Jun 17, 2021 0.3160 0.4000 0.3160 0.3500 185,050 +0.00(+0.00%)
Jun 16, 2021 0.3300 0.3600 0.3300 0.3500 119,980 +0.02(+6.06%)
Jun 15, 2021 0.3400 0.3400 0.3300 0.3300 22,046 +0.02(+6.08%)
Jun 14, 2021 0.3310 0.3695 0.3111 0.3111 193,653 +0.00(+0.35%)
Jun 11, 2021 0.3280 0.3300 0.2851 0.3100 152,549 -0.02(-6.06%)
Jun 10, 2021 0.3200 0.3300 0.3000 0.3300 103,102 +0.01(+3.35%)
Jun 09, 2021 0.2800 0.3247 0.2800 0.3193 47,171 +0.04(+14.04%)
Jun 08, 2021 0.2800 0.2800 0.2600 0.2800 8,657 +0.01(+3.70%)
Jun 07, 2021 0.2700 0.3100 0.2700 0.2700 13,841 -0.04(-12.79%)
Jun 04, 2021 0.3494 0.3494 0.2420 0.3096 179,024 -0.03(-7.64%)
Jun 03, 2021 0.3200 0.3494 0.3200 0.3352 3,903 +0.02(+4.75%)
Jun 02, 2021 0.3690 0.3690 0.3200 0.3200 51,640 -0.01(-3.03%)
Jun 01, 2021 0.3580 0.3700 0.3300 0.3300 72,239 +0.02(+6.42%)
May 28, 2021 0.3500 0.3500 0.2760 0.3101 110,087 +0.01(+3.37%)
May 27, 2021 0.3100 0.3600 0.2800 0.3000 49,910 -0.01(-3.23%)
May 26, 2021 0.3322 0.3322 0.3053 0.3100 49,751 -0.06(-16.22%)
May 25, 2021 0.3740 0.4500 0.3150 0.3700 79,200 -0.00(-1.07%)
May 24, 2021 0.3100 0.3740 0.2710 0.3740 76,623 +0.06(+18.54%)
May 21, 2021 0.3301 0.3735 0.1700 0.3155 128,667 -0.03(-9.86%)
May 20, 2021 0.3295 0.3500 0.3100 0.3500 57,528 +0.03(+11.11%)
May 19, 2021 0.3735 0.3735 0.3150 0.3150 102,676 -0.03(-7.35%)
May 18, 2021 0.3200 0.3500 0.3190 0.3400 204,555 +0.02(+6.25%)
May 17, 2021 0.2990 0.3285 0.2800 0.3200 188,465 +0.05(+18.52%)
May 14, 2021 0.2695 0.2700 0.2315 0.2700 118,508 +0.04(+15.88%)
May 13, 2021 0.2695 0.2695 0.2320 0.2330 42,918 -0.03(-10.38%)
May 12, 2021 0.2680 0.2700 0.2300 0.2600 117,043 -0.01(-3.17%)
May 11, 2021 0.2301 0.2700 0.2101 0.2685 142,999 +0.05(+22.05%)
May 10, 2021 0.2200 0.2200 0.2100 0.2200 15,153 +0.00(+0.00%)
May 07, 2021 0.2200 0.2200 0.2200 0.2200 1,731 +0.00(+0.00%)
May 06, 2021 0.2100 0.2200 0.2100 0.2200 70,321 +0.01(+4.76%)
May 05, 2021 0.2100 0.2100 0.2065 0.2100 11,900 -0.01(-4.55%)
May 04, 2021 0.2200 0.2200 0.2065 0.2200 24,252 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.